Onward Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.90	2.94	2.89	2.90	2.90	0.17%	124,016
Sep 17, 2026	2.83	2.92	2.76	2.89	2.89	3.21%	215,768
Sep 16, 2026	2.70	2.84	2.70	2.80	2.80	2.75%	224,870
Sep 15, 2026	2.73	2.74	2.70	2.73	2.73	-0.18%	45,827
Sep 14, 2026	2.70	2.77	2.67	2.73	2.73	-0.36%	104,643
Sep 11, 2026	2.67	2.75	2.62	2.74	2.74	2.81%	165,043
Sep 10, 2026	2.83	2.90	2.62	2.67	2.67	-4.48%	474,943
Sep 9, 2026	2.68	2.88	2.54	2.79	2.79	10.93%	997,967
Sep 8, 2026	2.56	2.63	2.52	2.52	2.52	0.60%	320,696
Sep 7, 2026	2.53	2.53	2.42	2.50	2.50	-0.20%	162,841
Sep 4, 2026	2.46	2.53	2.45	2.51	2.51	2.04%	120,801
Sep 3, 2026	2.48	2.56	2.43	2.46	2.46	1.24%	204,032
Sep 2, 2026	2.48	2.51	2.41	2.43	2.43	-0.61%	119,780
Sep 1, 2026	2.50	2.57	2.43	2.44	2.44	-1.61%	219,528
Aug 31, 2026	2.49	2.51	2.40	2.48	2.48	0.40%	128,174
Aug 28, 2026	2.33	2.48	2.32	2.47	2.47	6.93%	313,437
Aug 27, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	80,693
Aug 26, 2026	2.31	2.32	2.29	2.29	2.29	-0.22%	81,723
Aug 25, 2026	2.32	2.32	2.29	2.30	2.30	0.22%	59,377
Aug 24, 2026	2.37	2.37	2.29	2.29	2.29	-3.38%	60,503
Aug 21, 2026	2.38	2.40	2.37	2.37	2.37	0.21%	74,754
Aug 20, 2026	2.39	2.39	2.35	2.37	2.37	0.21%	22,151
Aug 19, 2026	2.39	2.39	2.35	2.36	2.36	-	40,752
Aug 18, 2026	2.31	2.41	2.29	2.36	2.36	1.72%	169,241
Aug 17, 2026	2.35	2.35	2.29	2.32	2.32	-2.32%	266,190
Aug 14, 2026	2.42	2.42	2.35	2.38	2.38	0.21%	65,495
Aug 13, 2026	2.43	2.43	2.37	2.37	2.37	-0.84%	94,777
Aug 12, 2026	2.41	2.43	2.35	2.39	2.39	-0.62%	72,580
Aug 11, 2026	2.35	2.44	2.31	2.41	2.41	3.44%	177,019
Aug 10, 2026	2.41	2.41	2.27	2.33	2.33	-2.31%	132,914
Aug 7, 2026	2.42	2.47	2.38	2.38	2.38	-1.65%	88,730
Aug 6, 2026	2.44	2.47	2.42	2.42	2.42	0.41%	68,041
Aug 5, 2026	2.46	2.47	2.41	2.41	2.41	-1.63%	73,506
Aug 4, 2026	2.36	2.45	2.34	2.45	2.45	4.93%	98,027
Aug 3, 2026	2.36	2.38	2.33	2.34	2.34	0.21%	67,031
Jul 31, 2026	2.40	2.43	2.32	2.33	2.33	-2.10%	157,387
Jul 30, 2026	2.37	2.41	2.34	2.38	2.38	0.42%	85,545
Jul 29, 2026	2.39	2.43	2.36	2.37	2.37	-2.27%	84,391
Jul 28, 2026	2.40	2.44	2.36	2.43	2.43	0.83%	100,658
Jul 27, 2026	2.43	2.52	2.41	2.41	2.41	-	90,181
Jul 24, 2026	2.40	2.44	2.39	2.41	2.41	-	60,623
Jul 23, 2026	2.45	2.47	2.40	2.41	2.41	-2.83%	81,075
Jul 22, 2026	2.46	2.51	2.46	2.48	2.48	-0.40%	33,748
Jul 21, 2026	2.42	2.50	2.42	2.49	2.49	1.22%	46,195
Jul 20, 2026	2.47	2.47	2.44	2.46	2.46	-0.20%	50,288
Jul 17, 2026	2.46	2.51	2.46	2.46	2.46	-1.20%	73,763
Jul 16, 2026	2.48	2.52	2.48	2.49	2.49	-	53,928
Jul 15, 2026	2.47	2.49	2.44	2.49	2.49	0.40%	61,109
Jul 14, 2026	2.54	2.54	2.45	2.48	2.48	-1.98%	82,723
Jul 13, 2026	2.57	2.65	2.48	2.53	2.53	0.80%	120,526